ビックカメラ
3048プライム/小売業/BIC CAMERA INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,713.0 | 1,738.5 | 1,713.0 | 1,717.5 | -12.5 | -0.72% | 270,500 |
| 2026-03-12 | 1,739.0 | 1,740.5 | 1,712.0 | 1,730.0 | -31.5 | -1.79% | 441,100 |
| 2026-03-11 | 1,780.0 | 1,790.0 | 1,756.5 | 1,761.5 | -1.5 | -0.09% | 673,800 |
| 2026-03-10 | 1,785.5 | 1,789.5 | 1,753.0 | 1,763.0 | +9.5 | +0.54% | 471,900 |
| 2026-03-09 | 1,754.5 | 1,760.0 | 1,722.0 | 1,753.5 | +15.5 | +0.89% | 746,400 |
| 2026-03-06 | 1,721.5 | 1,740.0 | 1,705.5 | 1,738.0 | +13.0 | +0.75% | 319,400 |
| 2026-03-05 | 1,756.5 | 1,763.0 | 1,720.0 | 1,725.0 | +2.0 | +0.12% | 406,500 |
| 2026-03-04 | 1,724.0 | 1,737.5 | 1,692.0 | 1,723.0 | -6.5 | -0.38% | 590,700 |
| 2026-03-03 | 1,790.0 | 1,790.0 | 1,729.5 | 1,729.5 | -61.5 | -3.43% | 644,000 |
| 2026-03-02 | 1,769.0 | 1,805.0 | 1,764.5 | 1,791.0 | -13.5 | -0.75% | 569,800 |
| 2026-02-27 | 1,788.0 | 1,807.0 | 1,752.0 | 1,804.5 | +44.0 | +2.50% | 1,120,200 |
| 2026-02-26 | 1,775.0 | 1,776.0 | 1,754.5 | 1,760.5 | -38.0 | -2.11% | 2,169,900 |
| 2026-02-25 | 1,780.5 | 1,808.0 | 1,777.0 | 1,798.5 | +17.0 | +0.95% | 3,221,200 |
| 2026-02-24 | 1,780.5 | 1,792.5 | 1,773.0 | 1,781.5 | +1.0 | +0.06% | 1,874,700 |
| 2026-02-20 | 1,775.0 | 1,794.5 | 1,766.0 | 1,780.5 | -3.0 | -0.17% | 1,109,700 |
| 2026-02-19 | 1,780.0 | 1,801.0 | 1,758.5 | 1,783.5 | +5.5 | +0.31% | 1,403,900 |
| 2026-02-18 | 1,770.0 | 1,778.0 | 1,767.5 | 1,778.0 | +19.5 | +1.11% | 673,500 |
| 2026-02-17 | 1,747.5 | 1,764.5 | 1,743.0 | 1,758.5 | +19.5 | +1.12% | 590,800 |
| 2026-02-16 | 1,755.0 | 1,764.5 | 1,733.0 | 1,739.0 | -24.5 | -1.39% | 1,034,100 |
| 2026-02-13 | 1,796.5 | 1,797.0 | 1,758.5 | 1,763.5 | -21.5 | -1.20% | 923,100 |
| 2026-02-12 | 1,780.5 | 1,788.5 | 1,776.0 | 1,785.0 | +10.5 | +0.59% | 1,235,200 |
| 2026-02-10 | 1,758.0 | 1,781.5 | 1,753.0 | 1,774.5 | +27.5 | +1.57% | 662,400 |
| 2026-02-09 | 1,767.5 | 1,767.5 | 1,739.5 | 1,747.0 | +4.0 | +0.23% | 689,200 |
| 2026-02-06 | 1,756.0 | 1,760.0 | 1,729.5 | 1,743.0 | -10.0 | -0.57% | 539,600 |
| 2026-02-05 | 1,760.0 | 1,771.0 | 1,744.0 | 1,753.0 | +21.0 | +1.21% | 627,300 |
| 2026-02-04 | 1,735.0 | 1,747.0 | 1,728.5 | 1,732.0 | -11.5 | -0.66% | 473,700 |
| 2026-02-03 | 1,730.0 | 1,745.5 | 1,718.5 | 1,743.5 | +29.5 | +1.72% | 493,600 |
| 2026-02-02 | 1,730.0 | 1,735.5 | 1,710.5 | 1,714.0 | -3.5 | -0.20% | 502,500 |
| 2026-01-30 | 1,717.0 | 1,718.5 | 1,699.0 | 1,717.5 | +15.0 | +0.88% | 530,900 |
| 2026-01-29 | 1,701.0 | 1,712.0 | 1,685.0 | 1,702.5 | -10.0 | -0.58% | 598,600 |
| 2026-01-28 | 1,745.0 | 1,745.5 | 1,712.5 | 1,712.5 | -42.5 | -2.42% | 366,100 |
| 2026-01-27 | 1,753.0 | 1,760.0 | 1,740.5 | 1,755.0 | -1.0 | -0.06% | 382,900 |
| 2026-01-26 | 1,765.0 | 1,773.0 | 1,751.0 | 1,756.0 | -11.0 | -0.62% | 349,900 |
| 2026-01-23 | 1,756.0 | 1,773.5 | 1,754.0 | 1,767.0 | +10.0 | +0.57% | 262,400 |
| 2026-01-22 | 1,768.5 | 1,777.0 | 1,756.0 | 1,757.0 | -1.5 | -0.09% | 363,200 |
| 2026-01-21 | 1,767.0 | 1,776.5 | 1,750.5 | 1,758.5 | -21.5 | -1.21% | 364,300 |
| 2026-01-20 | 1,759.0 | 1,788.0 | 1,754.0 | 1,780.0 | +19.0 | +1.08% | 434,600 |
| 2026-01-19 | 1,763.0 | 1,787.5 | 1,751.5 | 1,761.0 | +1.0 | +0.06% | 440,000 |
| 2026-01-16 | 1,758.5 | 1,766.5 | 1,743.5 | 1,760.0 | -4.0 | -0.23% | 506,800 |
| 2026-01-15 | 1,773.0 | 1,789.0 | 1,745.0 | 1,764.0 | -7.5 | -0.42% | 974,100 |
| 2026-01-14 | 1,720.0 | 1,801.5 | 1,692.0 | 1,771.5 | +58.0 | +3.38% | 2,115,200 |
| 2026-01-13 | 1,730.0 | 1,744.5 | 1,713.5 | 1,713.5 | +9.0 | +0.53% | 752,100 |
| 2026-01-09 | 1,700.0 | 1,720.5 | 1,698.5 | 1,704.5 | +14.0 | +0.83% | 471,200 |
| 2026-01-08 | 1,710.0 | 1,718.0 | 1,688.5 | 1,690.5 | -27.5 | -1.60% | 480,900 |
| 2026-01-07 | 1,695.0 | 1,721.0 | 1,683.0 | 1,718.0 | +20.0 | +1.18% | 555,100 |
| 2026-01-06 | 1,690.0 | 1,706.0 | 1,686.5 | 1,698.0 | +13.5 | +0.80% | 608,100 |
| 2026-01-05 | 1,682.0 | 1,688.0 | 1,667.0 | 1,684.5 | +2.5 | +0.15% | 533,600 |
| 2025-12-30 | 1,699.0 | 1,704.5 | 1,680.5 | 1,682.0 | -14.5 | -0.85% | 388,300 |
| 2025-12-29 | 1,707.0 | 1,708.5 | 1,678.0 | 1,696.5 | -10.5 | -0.62% | 485,300 |
| 2025-12-26 | 1,698.5 | 1,712.0 | 1,695.0 | 1,707.0 | +8.5 | +0.50% | 435,600 |
| 2025-12-25 | 1,690.0 | 1,699.0 | 1,680.0 | 1,698.5 | +19.0 | +1.13% | 363,000 |
| 2025-12-24 | 1,667.0 | 1,692.0 | 1,666.0 | 1,679.5 | +12.5 | +0.75% | 499,700 |
| 2025-12-23 | 1,633.0 | 1,678.5 | 1,631.0 | 1,667.0 | +30.5 | +1.86% | 561,400 |
| 2025-12-22 | 1,645.0 | 1,648.0 | 1,625.0 | 1,636.5 | -12.0 | -0.73% | 493,000 |
| 2025-12-19 | 1,638.0 | 1,657.5 | 1,635.0 | 1,648.5 | +2.0 | +0.12% | 517,800 |
| 2025-12-18 | 1,631.0 | 1,653.5 | 1,624.0 | 1,646.5 | +21.0 | +1.29% | 474,200 |
| 2025-12-17 | 1,618.0 | 1,630.0 | 1,598.0 | 1,625.5 | -8.5 | -0.52% | 585,200 |
| 2025-12-16 | 1,619.5 | 1,646.0 | 1,610.0 | 1,634.0 | +18.5 | +1.15% | 581,800 |
| 2025-12-15 | 1,596.5 | 1,621.0 | 1,593.5 | 1,615.5 | +28.0 | +1.76% | 617,200 |
| 2025-12-12 | 1,587.0 | 1,589.0 | 1,577.5 | 1,587.5 | +13.5 | +0.86% | 287,200 |
| 2025-12-11 | 1,598.5 | 1,598.5 | 1,574.0 | 1,574.0 | -14.0 | -0.88% | 213,200 |
| 2025-12-10 | 1,576.5 | 1,599.0 | 1,574.0 | 1,588.0 | +20.0 | +1.28% | 316,600 |
| 2025-12-09 | 1,580.0 | 1,582.5 | 1,553.5 | 1,568.0 | -12.0 | -0.76% | 354,900 |
| 2025-12-08 | 1,567.5 | 1,589.0 | 1,559.0 | 1,580.0 | +23.0 | +1.48% | 398,800 |
| 2025-12-05 | 1,559.0 | 1,569.5 | 1,553.0 | 1,557.0 | -9.5 | -0.61% | 360,100 |
| 2025-12-04 | 1,555.5 | 1,573.0 | 1,548.5 | 1,566.5 | +13.5 | +0.87% | 492,500 |
| 2025-12-03 | 1,568.0 | 1,568.0 | 1,552.0 | 1,553.0 | -15.5 | -0.99% | 356,500 |
| 2025-12-02 | 1,565.5 | 1,574.0 | 1,562.5 | 1,568.5 | +3.5 | +0.22% | 237,000 |
| 2025-12-01 | 1,600.0 | 1,604.5 | 1,564.5 | 1,565.0 | -33.5 | -2.10% | 532,200 |
| 2025-11-28 | 1,591.0 | 1,599.0 | 1,587.0 | 1,598.5 | +16.5 | +1.04% | 375,600 |
| 2025-11-27 | 1,590.0 | 1,593.5 | 1,580.0 | 1,582.0 | -10.0 | -0.63% | 397,400 |
| 2025-11-26 | 1,580.0 | 1,597.5 | 1,579.5 | 1,592.0 | +18.0 | +1.14% | 655,200 |
| 2025-11-25 | 1,590.0 | 1,590.0 | 1,566.0 | 1,574.0 | -8.0 | -0.51% | 522,300 |
| 2025-11-21 | 1,554.5 | 1,583.0 | 1,551.0 | 1,582.0 | +27.5 | +1.77% | 524,600 |
| 2025-11-20 | 1,548.5 | 1,559.0 | 1,545.5 | 1,554.5 | +6.5 | +0.42% | 334,000 |
| 2025-11-19 | 1,539.5 | 1,555.0 | 1,538.0 | 1,548.0 | +11.0 | +0.72% | 333,900 |
| 2025-11-18 | 1,543.5 | 1,555.0 | 1,532.5 | 1,537.0 | -6.0 | -0.39% | 474,800 |
| 2025-11-17 | 1,551.0 | 1,556.5 | 1,512.0 | 1,543.0 | -26.5 | -1.69% | 945,900 |
| 2025-11-14 | 1,572.0 | 1,583.5 | 1,565.5 | 1,569.5 | -2.5 | -0.16% | 418,500 |
| 2025-11-13 | 1,585.0 | 1,589.0 | 1,571.0 | 1,572.0 | -11.5 | -0.73% | 388,000 |
| 2025-11-12 | 1,561.5 | 1,585.0 | 1,561.5 | 1,583.5 | +27.0 | +1.73% | 560,500 |
| 2025-11-11 | 1,571.0 | 1,571.0 | 1,537.0 | 1,556.5 | -15.0 | -0.95% | 565,000 |
| 2025-11-10 | 1,562.5 | 1,571.5 | 1,546.5 | 1,571.5 | +17.0 | +1.09% | 493,700 |
| 2025-11-07 | 1,543.0 | 1,555.5 | 1,536.0 | 1,554.5 | +16.5 | +1.07% | 553,000 |
| 2025-11-06 | 1,547.0 | 1,553.0 | 1,535.5 | 1,538.0 | -11.0 | -0.71% | 444,300 |
| 2025-11-05 | 1,546.0 | 1,560.0 | 1,541.0 | 1,549.0 | +3.5 | +0.23% | 545,200 |
| 2025-11-04 | 1,554.5 | 1,560.0 | 1,540.5 | 1,545.5 | -11.0 | -0.71% | 561,600 |
| 2025-10-31 | 1,558.0 | 1,566.0 | 1,554.5 | 1,556.5 | +6.0 | +0.39% | 347,800 |
| 2025-10-30 | 1,542.0 | 1,553.5 | 1,541.0 | 1,550.5 | +15.5 | +1.01% | 520,800 |
| 2025-10-29 | 1,580.0 | 1,583.0 | 1,533.0 | 1,535.0 | -53.0 | -3.34% | 855,400 |
| 2025-10-28 | 1,603.0 | 1,613.5 | 1,588.0 | 1,588.0 | -16.0 | -1.00% | 624,300 |
| 2025-10-27 | 1,609.5 | 1,624.5 | 1,600.0 | 1,604.0 | -2.0 | -0.12% | 567,200 |
| 2025-10-24 | 1,651.0 | 1,652.0 | 1,605.5 | 1,606.0 | -45.0 | -2.73% | 658,400 |
| 2025-10-23 | 1,608.0 | 1,663.5 | 1,601.5 | 1,651.0 | +56.5 | +3.54% | 1,013,400 |
| 2025-10-22 | 1,574.5 | 1,604.5 | 1,574.5 | 1,594.5 | +23.0 | +1.46% | 651,300 |
| 2025-10-21 | 1,561.5 | 1,582.0 | 1,560.5 | 1,571.5 | +6.5 | +0.42% | 505,900 |
| 2025-10-20 | 1,568.5 | 1,571.5 | 1,559.0 | 1,565.0 | +5.0 | +0.32% | 395,100 |
| 2025-10-17 | 1,560.5 | 1,570.0 | 1,555.0 | 1,560.0 | -7.0 | -0.45% | 510,300 |
| 2025-10-16 | 1,572.0 | 1,581.5 | 1,556.0 | 1,567.0 | -10.0 | -0.63% | 538,700 |
| 2025-10-15 | 1,593.0 | 1,597.0 | 1,568.5 | 1,577.0 | +1.5 | +0.10% | 699,600 |
| 2025-10-14 | 1,577.5 | 1,607.0 | 1,564.0 | 1,575.5 | -6.0 | -0.38% | 1,230,500 |
| 2025-10-10 | 1,644.5 | 1,650.0 | 1,581.0 | 1,581.5 | -85.5 | -5.13% | 1,548,700 |
| 2025-10-09 | 1,627.5 | 1,667.0 | 1,622.5 | 1,667.0 | +36.0 | +2.21% | 981,700 |
| 2025-10-08 | 1,612.5 | 1,644.5 | 1,612.5 | 1,631.0 | +15.0 | +0.93% | 528,400 |
| 2025-10-07 | 1,629.5 | 1,636.0 | 1,607.5 | 1,616.0 | -14.5 | -0.89% | 404,500 |
| 2025-10-06 | 1,615.5 | 1,638.0 | 1,603.5 | 1,630.5 | +40.0 | +2.51% | 656,000 |
| 2025-10-03 | 1,589.0 | 1,596.0 | 1,574.5 | 1,590.5 | +8.0 | +0.51% | 326,100 |
| 2025-10-02 | 1,585.0 | 1,592.5 | 1,572.0 | 1,582.5 | -1.5 | -0.09% | 459,300 |
| 2025-10-01 | 1,617.5 | 1,618.0 | 1,583.0 | 1,584.0 | -52.0 | -3.18% | 675,700 |
| 2025-09-30 | 1,640.0 | 1,651.0 | 1,634.0 | 1,636.0 | -19.0 | -1.15% | 424,100 |
| 2025-09-29 | 1,683.5 | 1,690.0 | 1,655.0 | 1,655.0 | -40.5 | -2.39% | 502,800 |
| 2025-09-26 | 1,671.5 | 1,702.0 | 1,671.0 | 1,695.5 | +4.5 | +0.27% | 558,200 |
| 2025-09-25 | 1,666.0 | 1,691.0 | 1,665.0 | 1,691.0 | +25.0 | +1.50% | 439,800 |
| 2025-09-24 | 1,669.0 | 1,673.0 | 1,653.0 | 1,666.0 | -3.0 | -0.18% | 336,000 |
| 2025-09-22 | 1,660.0 | 1,683.5 | 1,653.0 | 1,669.0 | +2.0 | +0.12% | 377,000 |
| 2025-09-19 | 1,704.0 | 1,713.5 | 1,660.0 | 1,667.0 | -45.5 | -2.66% | 774,000 |
| 2025-09-18 | 1,700.0 | 1,722.0 | 1,692.5 | 1,712.5 | +8.5 | +0.50% | 478,200 |
| 2025-09-17 | 1,690.5 | 1,712.0 | 1,678.0 | 1,704.0 | +8.0 | +0.47% | 625,900 |
| 2025-09-16 | 1,688.5 | 1,698.0 | 1,674.5 | 1,696.0 | +6.0 | +0.36% | 506,700 |
| 2025-09-12 | 1,694.0 | 1,694.0 | 1,677.0 | 1,690.0 | — | — | 492,200 |
直近120営業日分を表示